Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.360 3.384 3.319 3.335 7,214,300 -0.05(-1.46%)
Apr 29, 2014 3.335 3.425 3.331 3.384 8,554,836 +0.07(+1.98%)
Apr 28, 2014 3.425 3.434 3.310 3.319 9,572,118 -0.12(-3.35%)
Apr 25, 2014 3.384 3.434 3.360 3.434 6,753,376 +0.07(+2.20%)
Apr 24, 2014 3.376 3.450 3.352 3.360 8,664,019 -0.06(-1.68%)
Apr 23, 2014 3.376 3.491 3.368 3.417 10,958,679 +0.05(+1.46%)
Apr 22, 2014 3.352 3.384 3.323 3.368 11,241,075 +0.00(+0.00%)
Apr 21, 2014 3.343 3.368 3.269 3.368 10,319,948 +0.02(+0.74%)
Apr 17, 2014 3.384 3.343 3.343 3.343 7,705,021 -0.04(-1.21%)
Apr 16, 2014 3.384 3.417 3.360 3.384 12,657,364 +0.02(+0.49%)
Apr 15, 2014 3.352 3.393 3.302 3.368 11,781,438 -0.03(-0.97%)
Apr 14, 2014 3.475 3.499 3.384 3.401 10,981,188 -0.03(-0.96%)
Apr 11, 2014 3.450 3.491 3.401 3.434 15,881,370 -0.03(-0.95%)
Apr 10, 2014 3.532 3.557 3.434 3.467 13,436,219 -0.07(-1.86%)
Apr 09, 2014 3.467 3.573 3.442 3.532 10,495,984 +0.06(+1.65%)
Apr 08, 2014 3.557 3.565 3.434 3.475 17,928,200 -0.02(-0.70%)
Apr 07, 2014 3.532 3.582 3.442 3.499 13,265,536 -0.03(-0.93%)
Apr 04, 2014 3.573 3.606 3.508 3.532 21,637,022 +0.07(+2.14%)
Apr 03, 2014 3.483 3.508 3.425 3.458 13,844,116 -0.05(-1.41%)
Apr 02, 2014 3.491 3.590 3.475 3.508 18,394,560 +0.09(+2.64%)
Apr 01, 2014 3.467 3.491 3.360 3.417 17,160,896 +0.02(+0.48%)
Mar 31, 2014 3.491 3.491 3.352 3.401 16,120,946 -0.06(-1.66%)
Mar 28, 2014 3.434 3.540 3.360 3.458 25,644,442 +0.12(+3.69%)
Mar 27, 2014 3.467 3.540 3.290 3.335 32,151,734 -0.16(-4.47%)
Mar 26, 2014 3.713 3.721 3.450 3.491 20,917,788 -0.20(-5.35%)
Mar 25, 2014 3.762 3.795 3.664 3.688 15,056,182 -0.06(-1.54%)
Mar 24, 2014 3.877 3.906 3.705 3.746 14,377,074 -0.20(-5.00%)
Mar 21, 2014 3.992 4.025 3.914 3.943 28,154,300 +0.00(+0.00%)
Mar 20, 2014 3.902 4.033 3.894 3.943 10,940,882 +0.00(+0.00%)
Mar 19, 2014 4.009 4.058 3.927 3.943 16,025,869 -0.13(-3.23%)
Mar 18, 2014 3.992 4.115 3.968 4.074 12,024,273 +0.02(+0.40%)
Mar 17, 2014 4.247 4.247 4.050 4.058 11,108,966 -0.19(-4.45%)
Mar 14, 2014 4.337 4.354 4.222 4.247 12,540,409 -0.05(-1.15%)
Mar 13, 2014 4.074 4.296 4.050 4.296 15,957,990 +0.23(+5.66%)
Mar 12, 2014 4.066 4.099 4.025 4.066 9,479,995 +0.07(+1.64%)
Mar 11, 2014 4.083 4.107 3.968 4.000 11,608,127 -0.04(-1.02%)
Mar 10, 2014 4.025 4.107 4.000 4.042 8,434,818 +0.02(+0.61%)
Mar 07, 2014 4.025 4.091 3.984 4.017 12,253,605 -0.08(-2.00%)
Mar 06, 2014 4.148 4.189 4.054 4.099 19,640,196 -0.06(-1.38%)
Mar 05, 2014 4.230 4.263 4.140 4.157 13,061,733 -0.07(-1.75%)
Mar 04, 2014 4.222 4.267 4.181 4.230 9,771,350 -0.03(-0.77%)
Mar 03, 2014 4.288 4.436 4.235 4.263 12,958,687 -0.02(-0.57%)
Feb 28, 2014 4.292 4.333 4.239 4.288 8,947,437 +0.04(+0.97%)
Feb 27, 2014 4.247 4.329 4.189 4.247 8,535,666 +0.02(+0.39%)
Feb 26, 2014 4.230 4.304 4.194 4.230 9,694,852 -0.03(-0.77%)
Feb 25, 2014 4.321 4.395 4.255 4.263 10,981,065 -0.07(-1.52%)
Feb 24, 2014 4.345 4.419 4.327 4.329 8,383,955 +0.02(+0.57%)
Feb 21, 2014 4.362 4.411 4.272 4.304 10,345,676 -0.03(-0.76%)
Feb 20, 2014 4.132 4.366 4.107 4.337 18,487,368 +0.22(+5.39%)
Feb 19, 2014 4.189 4.276 4.083 4.115 12,528,605 -0.13(-3.09%)
Feb 18, 2014 4.345 4.354 4.181 4.247 10,593,995 -0.04(-0.96%)
Feb 14, 2014 4.362 4.288 4.288 4.288 18,834,836 +0.06(+1.36%)
Feb 13, 2014 4.115 4.278 4.025 4.230 27,476,008 +0.00(+0.00%)
Feb 12, 2014 4.448 4.469 4.206 4.230 17,241,786 -0.18(-4.10%)
Feb 11, 2014 4.206 4.436 4.198 4.411 21,235,192 +0.23(+5.50%)
Feb 10, 2014 4.025 4.198 4.017 4.181 19,215,182 +0.22(+5.60%)
Feb 07, 2014 3.803 4.009 3.787 3.959 11,827,304 +0.20(+5.24%)
Feb 06, 2014 3.770 3.795 3.705 3.762 5,570,225 +0.01(+0.22%)
Feb 05, 2014 3.836 3.861 3.754 3.754 9,184,452 -0.03(-0.87%)
Feb 04, 2014 3.725 3.795 3.705 3.787 8,407,890 +0.04(+1.10%)
Feb 03, 2014 3.820 3.836 3.738 3.746 10,836,696 -0.02(-0.44%)
Jan 31, 2014 3.787 3.836 3.705 3.762 9,493,612 -0.02(-0.43%)
Jan 30, 2014 3.733 3.820 3.713 3.779 10,059,280 -0.06(-1.50%)
Jan 29, 2014 3.828 3.844 3.729 3.836 9,004,613 +0.07(+1.97%)
Jan 28, 2014 3.721 3.779 3.676 3.762 7,861,923 +0.07(+2.00%)
Jan 27, 2014 3.770 3.787 3.688 3.688 11,055,938 -0.13(-3.44%)
Jan 24, 2014 3.935 3.951 3.746 3.820 14,741,207 -0.07(-1.69%)
Jan 23, 2014 3.861 3.935 3.849 3.885 11,099,370 +0.08(+2.16%)
Jan 22, 2014 3.951 3.959 3.770 3.803 12,025,587 -0.14(-3.54%)
Jan 21, 2014 3.877 3.992 3.828 3.943 11,300,155 +0.05(+1.27%)
Jan 17, 2014 3.770 3.894 3.894 3.894 15,859,126 +0.16(+4.41%)
Jan 16, 2014 3.746 3.754 3.680 3.729 6,834,391 +0.03(+0.89%)
Jan 15, 2014 3.664 3.733 3.664 3.697 8,220,794 +0.03(+0.90%)
Jan 14, 2014 3.713 3.820 3.660 3.664 11,183,054 -0.10(-2.62%)
Jan 13, 2014 3.721 3.762 3.655 3.762 18,775,324 +0.07(+1.78%)
Jan 10, 2014 3.688 3.721 3.655 3.697 13,935,328 +0.05(+1.35%)
Jan 09, 2014 3.713 3.713 3.623 3.647 12,433,027 -0.09(-2.42%)
Jan 08, 2014 3.705 3.770 3.680 3.738 10,523,808 -0.03(-0.87%)
Jan 07, 2014 3.738 3.770 3.697 3.770 7,393,615 -0.01(-0.22%)
Jan 06, 2014 3.746 3.803 3.729 3.779 8,346,454 +0.07(+2.00%)
Jan 03, 2014 3.713 3.795 3.697 3.705 13,497,192 +0.02(+0.67%)
Jan 02, 2014 3.655 3.721 3.647 3.680 14,896,777 +0.08(+2.28%)
Dec 31, 2013 3.483 3.598 3.598 3.598 19,740,306 +0.08(+2.34%)
Dec 30, 2013 3.590 3.606 3.508 3.516 13,543,633 -0.10(-2.73%)
Dec 27, 2013 3.614 3.631 3.565 3.614 18,696,058 +0.03(+0.92%)
Dec 26, 2013 3.639 3.672 3.508 3.582 8,628,290 -0.02(-0.46%)
Dec 24, 2013 3.532 3.614 3.524 3.598 8,896,452 +0.07(+1.86%)
Dec 23, 2013 3.520 3.557 3.508 3.532 15,637,295 +0.02(+0.47%)
Dec 20, 2013 3.631 3.647 3.483 3.516 28,812,374 -0.11(-2.95%)
Dec 19, 2013 3.639 3.655 3.606 3.623 17,227,912 -0.07(-2.00%)
Dec 18, 2013 3.746 3.844 3.664 3.697 16,301,856 -0.08(-2.17%)
Dec 17, 2013 3.762 3.812 3.729 3.779 7,049,389 -0.02(-0.65%)
Dec 16, 2013 3.787 3.820 3.754 3.803 12,744,102 +0.03(+0.87%)
Dec 13, 2013 3.812 3.861 3.754 3.770 7,264,394 -0.01(-0.22%)
Dec 12, 2013 3.705 3.820 3.680 3.779 10,718,469 +0.00(+0.00%)
Dec 11, 2013 3.959 4.009 3.762 3.779 12,937,701 -0.20(-4.96%)
Dec 10, 2013 3.865 3.984 3.857 3.976 12,894,430 +0.21(+5.68%)
Dec 09, 2013 3.738 3.795 3.738 3.762 11,163,633 +0.03(+0.88%)
Dec 06, 2013 3.812 3.861 3.721 3.729 7,086,764 -0.02(-0.44%)
Dec 05, 2013 3.721 3.844 3.697 3.746 8,874,863 -0.05(-1.30%)
Dec 04, 2013 3.738 3.869 3.697 3.795 13,547,062 +0.09(+2.44%)
Dec 03, 2013 3.721 3.754 3.688 3.705 11,273,276 -0.01(-0.22%)
Dec 02, 2013 3.795 3.824 3.705 3.713 10,363,317 -0.16(-4.03%)
Nov 29, 2013 3.885 3.927 3.853 3.869 5,011,775 +0.05(+1.29%)
Nov 27, 2013 3.853 3.885 3.779 3.820 6,575,035 +0.01(+0.22%)
Nov 26, 2013 3.844 3.894 3.783 3.812 8,312,433 -0.06(-1.49%)
Nov 25, 2013 3.791 3.902 3.738 3.869 11,842,868 +0.02(+0.64%)
Nov 22, 2013 3.869 3.918 3.820 3.844 7,624,590 +0.01(+0.21%)
Nov 21, 2013 3.861 3.885 3.779 3.836 14,511,171 -0.07(-1.68%)
Nov 20, 2013 4.009 4.103 3.832 3.902 14,221,710 -0.16(-4.04%)
Nov 19, 2013 4.017 4.091 4.017 4.066 5,714,656 +0.02(+0.61%)
Nov 18, 2013 4.181 4.189 4.000 4.042 10,586,343 -0.15(-3.53%)
Nov 15, 2013 4.255 4.280 4.181 4.189 8,974,505 -0.05(-1.16%)
Nov 14, 2013 4.189 4.255 4.148 4.239 16,122,095 +0.21(+5.31%)
Nov 12, 2013 4.009 4.074 3.998 4.025 7,387,010 -0.03(-0.81%)
Nov 11, 2013 4.009 4.066 3.951 4.058 7,997,070 +0.01(+0.20%)
Nov 08, 2013 3.976 4.050 3.906 4.050 10,670,253 +0.03(+0.82%)
Nov 07, 2013 4.066 4.148 4.000 4.017 10,371,630 -0.13(-3.17%)
Nov 06, 2013 4.115 4.165 4.091 4.148 7,498,437 +0.11(+2.64%)
Nov 05, 2013 4.091 4.144 4.009 4.042 8,268,956 -0.07(-1.80%)
Nov 04, 2013 3.984 4.140 3.959 4.115 10,949,104 +0.16(+3.94%)
Nov 01, 2013 4.107 4.132 3.894 3.959 17,417,326 -0.21(-4.93%)
Oct 31, 2013 4.263 4.296 4.148 4.165 12,806,003 -0.21(-4.88%)
Oct 30, 2013 4.321 4.395 4.173 4.378 17,448,716 +0.15(+3.50%)
Oct 29, 2013 4.345 4.403 4.230 4.230 10,853,230 -0.11(-2.46%)
Oct 28, 2013 4.280 4.395 4.214 4.337 12,666,825 +0.08(+1.93%)
Oct 25, 2013 4.198 4.304 4.148 4.255 8,766,602 +0.03(+0.78%)
Oct 24, 2013 4.140 4.222 4.115 4.222 14,521,102 +0.14(+3.42%)
Oct 23, 2013 4.255 4.304 4.083 4.083 14,267,654 -0.19(-4.42%)
Oct 22, 2013 4.198 4.313 4.181 4.272 14,005,352 +0.13(+3.17%)
Oct 21, 2013 4.017 4.140 3.992 4.140 7,037,969 +0.15(+3.70%)
Oct 18, 2013 4.009 4.074 3.984 3.992 7,570,809 -0.02(-0.41%)
Oct 17, 2013 4.000 4.074 3.968 4.009 13,528,233 +0.15(+3.83%)
Oct 16, 2013 3.927 3.968 3.844 3.861 6,742,365 -0.08(-2.08%)
Oct 15, 2013 3.770 3.951 3.770 3.943 11,638,571 +0.14(+3.67%)
Oct 14, 2013 3.869 3.877 3.770 3.803 5,889,422 -0.02(-0.43%)
Oct 11, 2013 3.803 3.853 3.754 3.820 14,450,265 -0.05(-1.27%)
Oct 10, 2013 3.885 3.959 3.828 3.869 8,994,150 -0.05(-1.26%)
Oct 09, 2013 3.910 3.976 3.820 3.918 16,038,889 -0.01(-0.21%)
Oct 08, 2013 4.033 4.095 3.894 3.927 10,700,533 -0.11(-2.65%)
Oct 07, 2013 3.976 4.033 3.968 4.033 6,559,645 +0.08(+2.08%)
Oct 04, 2013 3.976 4.000 3.885 3.951 10,241,083 -0.02(-0.62%)
Oct 03, 2013 4.009 4.066 3.959 3.976 11,686,597 -0.02(-0.62%)
Oct 02, 2013 4.083 4.124 4.000 4.000 14,717,896 -0.05(-1.22%)
Oct 01, 2013 4.066 4.082 4.000 4.050 15,589,424 -0.05(-1.20%)
Sep 27, 2013 4.189 4.230 4.058 4.099 7,444,699 -0.02(-0.60%)
Sep 26, 2013 4.173 4.222 4.074 4.124 8,949,821 -0.07(-1.57%)
Sep 25, 2013 4.132 4.288 4.111 4.189 13,823,099 +0.10(+2.41%)
Sep 24, 2013 4.157 4.198 4.091 4.091 22,488,238 -0.11(-2.54%)
Sep 23, 2013 4.222 4.337 4.173 4.198 17,660,802 -0.07(-1.54%)
Sep 20, 2013 4.485 4.493 4.230 4.263 25,869,458 -0.30(-6.49%)
Sep 19, 2013 4.723 4.748 4.478 4.559 18,170,276 -0.13(-2.80%)
Sep 18, 2013 4.280 4.756 4.255 4.690 26,461,584 +0.37(+8.56%)
Sep 17, 2013 4.280 4.329 4.239 4.321 9,000,910 +0.06(+1.35%)
Sep 16, 2013 4.292 4.378 4.259 4.263 13,741,196 +0.01(+0.19%)
Sep 13, 2013 4.157 4.272 4.148 4.255 10,984,672 +0.06(+1.37%)
Sep 12, 2013 4.280 4.370 4.198 4.198 13,143,046 -0.26(-5.89%)
Sep 11, 2013 4.419 4.460 4.329 4.460 11,787,092 +0.07(+1.50%)
Sep 10, 2013 4.436 4.469 4.395 4.395 12,766,031 -0.12(-2.73%)
Sep 09, 2013 4.559 4.588 4.477 4.518 8,520,487 -0.03(-0.72%)
Sep 06, 2013 4.575 4.617 4.510 4.551 10,232,796 +0.08(+1.84%)
Sep 05, 2013 4.534 4.575 4.452 4.469 11,456,013 -0.13(-2.86%)
Sep 04, 2013 4.510 4.617 4.477 4.600 9,587,426 +0.02(+0.54%)
Sep 03, 2013 4.617 4.649 4.510 4.575 12,171,763 +0.06(+1.27%)
Aug 30, 2013 4.428 4.617 4.378 4.518 14,993,407 -0.01(-0.18%)
Aug 29, 2013 4.510 4.584 4.337 4.526 21,830,188 +0.01(+0.18%)
Aug 28, 2013 4.658 4.764 4.477 4.518 21,514,610 -0.12(-2.48%)
Aug 27, 2013 4.978 5.027 4.617 4.633 24,035,480 -0.21(-4.41%)
Aug 26, 2013 4.838 4.929 4.732 4.847 14,149,026 +0.05(+1.03%)
Aug 23, 2013 4.658 4.855 4.619 4.797 13,445,484 +0.14(+3.00%)
Aug 22, 2013 4.649 4.830 4.575 4.658 15,039,896 +0.10(+2.16%)
Aug 21, 2013 4.805 4.805 4.543 4.559 18,422,024 -0.30(-6.09%)
Aug 20, 2013 4.707 4.896 4.682 4.855 19,552,680 +0.16(+3.50%)
Aug 19, 2013 4.937 4.937 4.666 4.690 15,921,016 -0.17(-3.55%)
Aug 16, 2013 5.044 5.118 4.814 4.863 20,335,754 -0.12(-2.31%)
Aug 15, 2013 4.715 5.019 4.649 4.978 20,776,156 +0.23(+4.84%)
Aug 14, 2013 4.460 4.781 4.444 4.748 18,490,516 +0.32(+7.24%)
Aug 13, 2013 4.575 4.596 4.396 4.428 12,109,122 -0.15(-3.23%)
Aug 12, 2013 4.469 4.649 4.469 4.575 15,933,076 +0.27(+6.30%)
Aug 09, 2013 4.272 4.395 4.222 4.304 21,807,700 +0.01(+0.19%)
Aug 08, 2013 4.107 4.309 4.091 4.296 21,749,268 +0.25(+6.09%)
Aug 07, 2013 4.050 4.157 4.025 4.050 10,030,973 -0.02(-0.60%)
Aug 06, 2013 4.206 4.206 4.066 4.074 17,246,930 -0.12(-2.75%)
Aug 05, 2013 4.206 4.263 4.189 4.189 7,141,835 +0.00(+0.00%)
Aug 02, 2013 4.247 4.321 4.174 4.189 12,074,251 -0.02(-0.39%)
Aug 01, 2013 4.345 4.362 4.115 4.206 19,443,924 -0.09(-2.10%)
Jul 31, 2013 4.345 4.452 4.222 4.296 15,094,400 -0.02(-0.57%)
Jul 30, 2013 4.403 4.428 4.247 4.321 10,699,693 -0.08(-1.87%)
Jul 29, 2013 4.452 4.510 4.403 4.403 7,227,964 -0.09(-2.01%)
Jul 26, 2013 4.362 4.502 4.313 4.493 8,679,606 +0.08(+1.86%)
Jul 25, 2013 4.370 4.523 4.362 4.411 14,317,558 +0.01(+0.19%)
Jul 24, 2013 4.608 4.625 4.313 4.403 14,666,930 -0.25(-5.47%)
Jul 23, 2013 4.543 4.682 4.485 4.658 17,170,532 +0.08(+1.80%)
Jul 22, 2013 4.469 4.617 4.370 4.575 18,901,574 +0.35(+8.37%)
Jul 19, 2013 4.083 4.255 4.033 4.222 9,094,104 +0.19(+4.68%)
Jul 18, 2013 4.099 4.157 4.000 4.033 6,705,063 -0.06(-1.41%)
Jul 17, 2013 4.247 4.387 4.066 4.091 10,105,195 -0.10(-2.35%)
Jul 16, 2013 3.968 4.198 3.935 4.189 12,696,393 +0.25(+6.47%)
Jul 15, 2013 3.976 4.033 3.935 3.935 7,302,474 -0.05(-1.24%)
Jul 12, 2013 4.042 4.058 3.943 3.984 6,243,713 -0.08(-2.02%)
Jul 11, 2013 4.033 4.066 3.943 4.066 11,763,255 +0.27(+7.14%)
Jul 10, 2013 3.787 3.894 3.738 3.795 15,101,702 +0.02(+0.65%)
Jul 09, 2013 3.885 3.787 3.738 3.770 13,691,521 -0.01(-0.22%)
Jul 08, 2013 3.943 3.959 3.770 3.779 10,095,694 -0.12(-3.16%)
Jul 05, 2013 4.000 4.017 3.803 3.902 13,979,065 -0.25(-6.13%)
Jul 03, 2013 4.066 4.165 4.042 4.157 7,027,757 +0.13(+3.27%)
Jul 02, 2013 4.157 4.206 3.976 4.025 12,987,168 -0.16(-3.92%)
Jul 01, 2013 4.280 4.345 4.107 4.189 10,919,362 +0.00(+0.00%)
Jun 28, 2013 3.754 4.230 3.729 4.189 25,489,866 +0.38(+9.91%)
Jun 27, 2013 3.828 3.894 3.729 3.812 14,482,851 +0.07(+1.75%)
Jun 26, 2013 3.836 3.861 3.721 3.746 20,649,302 -0.21(-5.39%)
Jun 25, 2013 3.992 4.058 3.943 3.959 9,966,296 -0.04(-1.03%)
Jun 24, 2013 4.066 4.107 3.968 4.000 23,918,424 -0.13(-3.18%)
Jun 21, 2013 4.140 4.222 3.992 4.132 19,210,712 -0.02(-0.40%)
Jun 20, 2013 4.189 4.329 4.066 4.148 48,957,924 -0.38(-8.35%)
Jun 19, 2013 4.740 4.781 4.518 4.526 13,305,976 -0.21(-4.51%)
Jun 18, 2013 4.781 4.847 4.674 4.740 8,977,585 -0.08(-1.70%)
Jun 17, 2013 4.797 4.957 4.773 4.822 8,664,084 +0.04(+0.86%)
Jun 14, 2013 4.962 4.978 4.773 4.781 8,728,706 -0.16(-3.16%)
Jun 13, 2013 4.740 4.953 4.723 4.937 10,898,017 +0.11(+2.21%)
Jun 12, 2013 4.773 4.970 4.740 4.830 12,530,511 -0.05(-1.01%)
Jun 11, 2013 4.830 5.019 4.781 4.879 18,173,310 -0.31(-6.01%)
Jun 10, 2013 5.109 5.290 5.052 5.192 8,644,733 +0.04(+0.80%)
Jun 07, 2013 5.274 5.327 5.068 5.151 12,011,725 -0.25(-4.71%)
Jun 06, 2013 5.339 5.446 5.282 5.405 13,660,124 +0.06(+1.08%)
Jun 05, 2013 5.331 5.459 5.274 5.348 10,662,436 +0.06(+1.09%)
Jun 04, 2013 5.323 5.356 5.216 5.290 8,893,949 -0.12(-2.28%)
Jun 03, 2013 5.331 5.463 5.298 5.413 19,068,348 +0.15(+2.81%)
May 31, 2013 5.159 5.274 5.060 5.266 15,791,041 +0.03(+0.63%)
May 30, 2013 4.920 5.257 4.904 5.233 20,552,512 +0.42(+8.70%)
May 29, 2013 4.674 4.814 4.641 4.814 10,322,409 +0.17(+3.72%)
May 28, 2013 4.789 4.789 4.567 4.641 11,875,964 -0.12(-2.59%)
May 24, 2013 4.773 4.847 4.715 4.764 11,395,278 -0.04(-0.85%)
May 23, 2013 4.810 4.912 4.781 4.805 15,412,595 +0.14(+2.99%)
May 22, 2013 4.575 4.912 4.567 4.666 21,305,048 +0.16(+3.65%)
May 21, 2013 4.469 4.617 4.387 4.502 15,705,621 -0.16(-3.35%)
May 20, 2013 4.337 4.715 4.313 4.658 16,823,914 +0.34(+7.79%)
May 17, 2013 4.362 4.428 4.313 4.321 23,271,944 -0.13(-2.95%)
May 16, 2013 4.272 4.489 4.255 4.452 20,982,682 +0.12(+2.65%)
May 15, 2013 4.329 4.403 4.313 4.337 25,565,060 -0.04(-0.94%)
May 13, 2013 4.460 4.469 4.370 4.378 7,636,953 -0.12(-2.74%)
May 10, 2013 4.460 4.526 4.387 4.502 15,619,320 -0.09(-1.97%)
May 09, 2013 4.567 4.847 4.506 4.592 17,304,714 -0.01(-0.18%)
May 08, 2013 4.469 4.707 4.440 4.600 23,406,650 +0.26(+6.06%)
May 07, 2013 4.321 4.382 4.288 4.337 19,043,540 -0.03(-0.75%)
May 06, 2013 4.419 4.419 4.362 4.370 8,832,509 -0.02(-0.56%)
May 03, 2013 4.403 4.428 4.354 4.395 14,220,593 +0.00(+0.00%)
May 02, 2013 4.452 4.502 4.378 4.395 14,930,476 -0.02(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.